MRK - Merck & Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:81.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191213C00081000 | 2019-11-18 1:00PM EST | 2019-12-13 | 3.60 | 7.50 | 8.60 | 0.00 | - | - | 8 | 82.52% |
| MRK191220C00081000 | 2019-11-19 9:58AM EST | 2019-12-20 | 4.30 | 7.75 | 8.50 | 0.00 | - | - | 1 | 46.48% |
| MRK191227C00081000 | 2019-11-27 3:06PM EST | 2019-12-27 | 6.95 | 6.25 | 10.30 | 0.00 | - | 12 | 6 | 70.36% |
| MRK200103C00081000 | 2019-12-05 12:34PM EST | 2020-01-03 | 7.48 | 6.45 | 10.20 | 0.00 | - | - | 1 | 58.35% |
| MRK200110C00081000 | 2019-11-27 10:45AM EST | 2020-01-10 | 6.57 | 6.25 | 10.15 | 0.00 | - | - | 0 | 50.95% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK191213P00081000 | 2019-12-06 10:56AM EST | 2019-12-13 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 88 | 44.53% |
| MRK191220P00081000 | 2019-12-03 2:27PM EST | 2019-12-20 | 0.23 | 0.00 | 0.06 | 0.00 | - | 5 | 127 | 30.08% |
| MRK191227P00081000 | 2019-12-06 2:06PM EST | 2019-12-27 | 0.08 | 0.06 | 0.11 | 0.00 | - | 1 | 583 | 26.47% |
| MRK200103P00081000 | 2019-12-10 11:50AM EST | 2020-01-03 | 0.14 | 0.14 | 0.16 | -0.09 | -39.13% | 3 | 25 | 24.32% |